Filter Dates

13 Sep 2018 To 11 Dec 2018
Date Open High Low Close Value (Baht)
Summary
Recent 2 weeks
(12 Nov 2018 To 23 Nov 2018)
32.50 32.50 31.50 32.25 1,118,400 35,864,625
Previous 4 weeks
(11 Oct 2018 To 09 Nov 2018)
33.50 33.75 31.50 32.50 3,452,000 112,338,900
Daily Historical Data
11 Dec 2018 33.25 33.50 33.00 33.25 76,000 2,527,650
07 Dec 2018 33.25 33.75 33.25 33.25 200,800 6,709,375
06 Dec 2018 32.75 33.50 32.50 33.00 152,400 5,042,150
04 Dec 2018 33.00 33.00 32.75 33.00 86,300 2,839,150
03 Dec 2018 32.50 33.00 32.50 32.75 188,000 6,191,175
30 Nov 2018 32.25 32.50 32.00 32.25 189,500 6,110,325
29 Nov 2018 32.50 32.50 32.25 32.25 29,300 946,975
28 Nov 2018 32.50 32.75 32.25 32.50 94,700 3,078,600
27 Nov 2018 32.50 32.50 32.25 32.50 52,600 1,703,700
26 Nov 2018 32.25 32.50 32.00 32.50 43,900 1,410,450
23 Nov 2018 32.00 32.50 32.00 32.25 37,200 1,199,900
22 Nov 2018 32.25 32.50 31.75 32.25 106,300 3,407,700
21 Nov 2018 31.75 32.25 31.50 32.25 117,100 3,736,600
20 Nov 2018 32.25 32.50 31.75 32.00 102,600 3,287,050
19 Nov 2018 32.25 32.50 32.25 32.25 55,300 1,792,850
16 Nov 2018 32.00 32.25 32.00 32.25 63,800 2,055,425
15 Nov 2018 32.00 32.25 32.00 32.25 231,700 7,416,275
14 Nov 2018 32.25 32.25 31.75 31.75 96,200 3,072,250
13 Nov 2018 32.25 32.25 31.75 32.00 215,600 6,901,500
12 Nov 2018 32.50 32.50 32.00 32.25 92,600 2,995,075
09 Nov 2018 32.50 32.75 32.25 32.50 58,000 1,885,425
08 Nov 2018 32.75 33.00 32.50 32.75 66,000 2,167,450
07 Nov 2018 32.75 32.75 32.25 32.50 84,300 2,740,400
06 Nov 2018 33.00 33.00 32.50 32.75 58,600 1,919,625
05 Nov 2018 33.25 33.25 32.50 32.75 75,700 2,485,325
02 Nov 2018 33.00 33.50 33.00 33.25 119,500 3,975,175
01 Nov 2018 33.25 33.50 32.75 33.25 81,300 2,691,700
31 Oct 2018 32.25 33.25 32.00 33.25 143,100 4,701,525
30 Oct 2018 32.25 32.50 32.00 32.25 59,700 1,918,900
29 Oct 2018 32.00 32.25 31.75 32.25 68,200 2,180,450
26 Oct 2018 32.00 32.50 31.75 31.75 136,800 4,389,150
25 Oct 2018 31.75 32.25 31.50 32.00 239,200 7,585,300
24 Oct 2018 32.00 32.75 31.75 32.00 242,000 7,744,700
22 Oct 2018 32.25 32.75 32.25 32.75 71,800 2,324,500
19 Oct 2018 33.25 33.25 32.00 32.25 1,255,400 40,587,025
18 Oct 2018 33.25 33.50 33.25 33.25 66,000 2,198,550
17 Oct 2018 33.25 33.75 33.25 33.50 93,000 3,111,925
16 Oct 2018 33.50 33.75 33.25 33.25 99,100 3,311,500
12 Oct 2018 33.50 33.75 33.25 33.25 77,200 2,580,025
11 Oct 2018 33.50 33.50 33.00 33.00 357,100 11,840,250
10 Oct 2018 33.75 33.75 33.50 33.75 70,900 2,387,075
09 Oct 2018 33.75 34.25 33.50 33.75 91,400 3,085,900
08 Oct 2018 34.25 34.50 33.75 33.75 141,900 4,817,200
05 Oct 2018 34.25 34.25 34.00 34.00 88,200 3,004,475
04 Oct 2018 34.50 34.50 34.00 34.25 135,300 4,636,075
03 Oct 2018 34.50 35.00 34.50 34.75 198,100 6,872,675
02 Oct 2018 34.25 34.50 34.25 34.50 102,200 3,501,275
01 Oct 2018 34.50 34.50 34.00 34.25 199,700 6,851,625
28 Sep 2018 34.75 34.75 34.00 34.25 84,300 2,888,300
27 Sep 2018 34.25 34.25 34.00 34.25 392,000 13,424,850
26 Sep 2018 34.75 34.75 34.25 34.25 142,400 4,915,075
25 Sep 2018 34.75 35.00 34.50 34.75 118,200 4,102,850
24 Sep 2018 34.75 35.00 34.50 34.75 124,800 4,343,325
21 Sep 2018 35.00 35.25 34.50 34.75 320,700 11,184,975
20 Sep 2018 35.25 35.50 34.25 34.75 407,800 14,248,625
19 Sep 2018 35.00 35.50 35.00 35.00 282,000 9,902,575
18 Sep 2018 34.50 35.00 34.25 35.00 344,500 11,933,350
17 Sep 2018 34.00 34.50 34.00 34.25 157,800 5,405,050
14 Sep 2018 34.25 34.25 34.00 34.00 141,500 4,823,300
13 Sep 2018 33.25 34.50 33.25 33.75 225,800 7,646,825
Remark : Volume from SET main board.